Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Codexis Inc (NQ: CDXS )

3.140 -0.070 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.330 2.350 2.200 2.240 0 -0.08(-3.45%)
Apr 29, 2013 2.250 2.360 2.190 2.320 242,881 +0.08(+3.57%)
Apr 26, 2013 2.150 2.270 2.150 2.240 179,921 +0.08(+3.70%)
Apr 25, 2013 2.180 2.240 2.120 2.160 0 -0.02(-0.92%)
Apr 24, 2013 2.190 2.210 2.160 2.180 32,526 -0.02(-0.91%)
Apr 23, 2013 2.200 2.250 2.170 2.200 57,441 +0.04(+1.85%)
Apr 22, 2013 2.110 2.170 2.110 2.160 34,404 +0.02(+0.93%)
Apr 19, 2013 2.030 2.160 2.030 2.140 49,198 +0.11(+5.42%)
Apr 18, 2013 2.060 2.080 2.020 2.030 83,974 -0.03(-1.46%)
Apr 17, 2013 2.100 2.110 1.990 2.060 169,856 -0.05(-2.37%)
Apr 16, 2013 2.110 2.130 2.045 2.110 66,455 +0.05(+2.43%)
Apr 15, 2013 2.230 2.250 2.060 2.060 57,290 -0.21(-9.05%)
Apr 12, 2013 2.300 2.300 2.230 2.265 38,817 +0.01(+0.22%)
Apr 11, 2013 2.210 2.280 2.150 2.260 45,392 +0.04(+1.80%)
Apr 10, 2013 2.080 2.284 2.080 2.220 107,321 +0.14(+6.73%)
Apr 09, 2013 2.100 2.110 2.060 2.080 141,831 -0.02(-0.95%)
Apr 08, 2013 2.170 2.170 2.090 2.100 99,317 -0.07(-3.23%)
Apr 05, 2013 2.160 2.240 2.160 2.170 17,631 -0.07(-3.13%)
Apr 04, 2013 2.160 2.250 2.151 2.240 28,751 +0.08(+3.70%)
Apr 03, 2013 2.280 2.280 2.120 2.160 507,190 -0.10(-4.42%)
Apr 02, 2013 2.370 2.370 2.250 2.260 62,879 -0.10(-4.24%)
Apr 01, 2013 2.400 2.400 2.350 2.360 187,102 -0.03(-1.26%)
Mar 28, 2013 2.360 2.410 2.350 2.390 86,515 +0.04(+1.70%)
Mar 27, 2013 2.300 2.360 2.300 2.350 10,872 +0.01(+0.43%)
Mar 26, 2013 2.380 2.380 2.250 2.340 67,783 -0.01(-0.43%)
Mar 25, 2013 2.460 2.460 2.330 2.350 96,759 -0.11(-4.47%)
Mar 22, 2013 2.460 2.472 2.410 2.460 34,748 +0.01(+0.41%)
Mar 21, 2013 2.450 2.490 2.430 2.450 41,886 -0.04(-1.61%)
Mar 20, 2013 2.600 2.600 2.390 2.490 148,771 -0.06(-2.35%)
Mar 19, 2013 2.530 2.640 2.530 2.550 110,081 +0.04(+1.59%)
Mar 18, 2013 2.450 2.540 2.410 2.510 54,349 +0.00(+0.00%)
Mar 15, 2013 2.650 2.650 2.480 2.510 164,654 -0.13(-4.92%)
Mar 14, 2013 2.550 2.660 2.460 2.640 148,789 +0.10(+3.94%)
Mar 13, 2013 2.550 2.550 2.465 2.540 69,545 -0.02(-0.78%)
Mar 12, 2013 2.350 2.590 2.350 2.560 168,424 +0.25(+10.82%)
Mar 11, 2013 2.470 2.470 2.290 2.310 95,937 -0.15(-6.10%)
Mar 08, 2013 2.380 2.490 2.360 2.460 267,771 +0.12(+5.13%)
Mar 07, 2013 2.150 2.350 2.150 2.340 120,841 +0.18(+8.33%)
Mar 06, 2013 2.050 2.200 2.050 2.160 123,481 +0.14(+6.93%)
Mar 05, 2013 2.050 2.060 2.000 2.020 62,362 +0.00(+0.00%)
Mar 04, 2013 2.050 2.050 2.000 2.020 93,988 -0.03(-1.46%)
Mar 01, 2013 2.030 2.100 2.030 2.050 70,705 -0.02(-0.97%)
Feb 28, 2013 2.070 2.230 2.060 2.070 150,336 -0.02(-0.96%)
Feb 27, 2013 2.140 2.160 2.050 2.090 222,183 -0.03(-1.42%)
Feb 26, 2013 2.130 2.170 2.120 2.120 32,193 -0.08(-3.64%)
Feb 22, 2013 2.190 2.220 2.150 2.200 105,969 +0.03(+1.38%)
Feb 21, 2013 2.200 2.240 2.140 2.170 120,070 -0.04(-1.81%)
Feb 20, 2013 2.370 2.390 2.210 2.210 101,548 -0.17(-7.14%)
Feb 19, 2013 2.280 2.440 2.280 2.380 137,682 +0.07(+3.03%)
Feb 15, 2013 2.380 2.390 2.240 2.310 107,340 -0.04(-1.70%)
Feb 14, 2013 2.280 2.400 2.250 2.350 372,641 +0.07(+3.07%)
Feb 13, 2013 2.280 2.320 2.210 2.280 81,627 +0.03(+1.33%)
Feb 12, 2013 2.230 2.300 2.197 2.250 95,102 +0.01(+0.45%)
Feb 11, 2013 2.320 2.320 2.230 2.240 73,192 -0.07(-3.03%)
Feb 08, 2013 2.330 2.340 2.255 2.310 99,634 -0.07(-2.94%)
Feb 07, 2013 2.390 2.500 2.320 2.380 25,449 -0.05(-2.06%)
Feb 06, 2013 2.460 2.460 2.331 2.430 66,769 +0.16(+7.05%)
Feb 04, 2013 2.400 2.430 2.250 2.270 60,635 -0.12(-5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.